US Consumer Staples Ishares Evolved ETF (NY: IECS )

34.72 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.70 34.85 34.70 34.84 2,508 +0.21(+0.60%)
Dec 30, 2021 34.72 34.72 34.63 34.63 6,256 -0.09(-0.25%)
Dec 29, 2021 34.72 34.72 34.72 34.72 164 +0.17(+0.50%)
Dec 28, 2021 34.46 34.55 34.46 34.55 824 +0.20(+0.57%)
Dec 27, 2021 34.22 34.35 34.22 34.35 1,437 +0.29(+0.85%)
Dec 23, 2021 34.11 34.12 34.01 34.07 1,283 +0.11(+0.33%)
Dec 22, 2021 33.87 33.95 33.87 33.95 463 +0.20(+0.60%)
Dec 21, 2021 33.69 33.80 33.67 33.75 2,061 +0.06(+0.19%)
Dec 20, 2021 33.58 33.69 33.50 33.69 4,387 -0.14(-0.41%)
Dec 17, 2021 33.97 34.15 33.83 33.83 4,413 -0.39(-1.15%)
Dec 16, 2021 34.06 34.24 34.06 34.22 1,449 +0.33(+0.97%)
Dec 15, 2021 33.68 33.91 33.68 33.89 2,156 +0.37(+1.09%)
Dec 14, 2021 33.63 33.63 33.52 33.52 1,636 -0.11(-0.34%)
Dec 13, 2021 33.47 33.68 33.47 33.63 895 +0.05(+0.16%)
Dec 10, 2021 33.53 33.58 33.53 33.58 435 +0.39(+1.18%)
Dec 09, 2021 33.23 33.26 33.19 33.19 509 -0.05(-0.16%)
Dec 08, 2021 33.04 33.26 33.04 33.24 801 +0.02(+0.05%)
Dec 07, 2021 33.32 33.32 33.22 33.22 278 +0.17(+0.51%)
Dec 06, 2021 32.86 33.12 32.86 33.06 465 +0.57(+1.75%)
Dec 03, 2021 32.35 32.49 32.31 32.49 410 +0.31(+0.95%)
Dec 02, 2021 32.17 32.31 32.12 32.18 1,199 +0.35(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.